Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.380 | 14.650 | 14.200 | 14.420 | 14.370 | 5,660,734 |
| 2021-11-08 | 14.500 | 14.570 | 14.030 | 14.390 | 14.340 | 6,509,697 |
| 2021-11-05 | 13.850 | 14.720 | 13.850 | 14.380 | 14.330 | 10,299,056 |
| 2021-11-04 | 13.980 | 14.040 | 13.550 | 13.850 | 13.802 | 4,252,221 |
| 2021-11-03 | 13.510 | 13.950 | 13.510 | 13.830 | 13.782 | 3,841,500 |
| 2021-11-02 | 13.860 | 14.080 | 13.430 | 13.490 | 13.443 | 5,000,683 |
| 2021-11-01 | 13.740 | 14.100 | 13.430 | 14.030 | 13.981 | 4,924,700 |
| 2021-10-29 | 13.380 | 14.270 | 13.300 | 13.730 | 13.682 | 6,160,200 |
| 2021-10-28 | 14.100 | 14.120 | 13.190 | 13.360 | 13.314 | 8,365,787 |
| 2021-10-27 | 14.360 | 14.630 | 14.210 | 14.580 | 14.529 | 7,256,850 |
| 2021-10-26 | 14.120 | 15.110 | 14.090 | 14.820 | 14.768 | 13,087,093 |
| 2021-10-25 | 14.110 | 14.460 | 13.910 | 14.300 | 14.250 | 7,691,067 |
| 2021-10-22 | 14.750 | 15.410 | 14.320 | 14.500 | 14.450 | 12,719,853 |
| 2021-10-21 | 14.390 | 15.500 | 14.200 | 14.820 | 14.768 | 17,017,627 |
| 2021-10-20 | 14.590 | 15.010 | 14.340 | 14.370 | 14.320 | 20,185,156 |
| 2021-10-19 | 12.950 | 15.480 | 12.950 | 15.480 | 15.426 | 18,335,552 |
| 2021-10-18 | 13.220 | 13.230 | 12.760 | 12.900 | 12.855 | 1,993,960 |
| 2021-10-15 | 13.500 | 13.510 | 13.150 | 13.160 | 13.114 | 1,392,908 |
| 2021-10-14 | 13.410 | 13.510 | 13.300 | 13.460 | 13.413 | 750,016 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-27 | 0.0385 CNY |
| 2021-05-28 | 0.0400 CNY |
| 2020-05-15 | 0.0632 CNY |
| 2019-06-12 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.